AVL.AX - Australian Vanadium Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.01500.01500.01400.01400.01401,040,000
Jul 22, 20190.01500.01500.01400.01450.0145716,765
Jul 19, 20190.01500.01500.01400.01500.01501,217,963
Jul 18, 20190.01400.01500.01300.01500.01507,412,093
Jul 17, 20190.01400.01400.01300.01300.01301,107,933
Jul 16, 20190.01400.01450.01400.01400.01403,098,317
Jul 15, 20190.01500.01500.01400.01400.01401,460,679
Jul 12, 20190.01500.01500.01500.01500.0150993,653
Jul 11, 20190.01400.01500.01400.01500.01501,774,481
Jul 10, 20190.01300.01500.01300.01450.01453,542,365
Jul 09, 20190.01400.01400.01300.01300.01301,974,936
Jul 08, 20190.01400.01450.01400.01450.01456,069,865
Jul 05, 20190.01500.01500.01400.01400.01405,940,154
Jul 04, 20190.01500.01500.01500.01500.0150321,746
Jul 03, 20190.01500.01550.01500.01500.015011,301,044
Jul 02, 20190.01300.01400.01300.01400.01403,573,600
Jul 01, 20190.01300.01400.01300.01300.01306,091,019
Jun 28, 20190.01400.01400.01300.01300.01305,173,662
Jun 27, 20190.01300.01400.01300.01400.01403,612,312
Jun 26, 20190.01300.01350.01200.01300.01309,656,100
Jun 25, 20190.01200.01400.01100.01300.013021,413,781
Jun 24, 20190.01300.01300.01200.01250.01259,688,840
Jun 21, 20190.01300.01300.01200.01300.013013,616,337
Jun 20, 20190.01500.01500.01300.01400.01402,576,538
Jun 19, 20190.01400.01400.01400.01400.014012,221,954
Jun 18, 20190.01500.01600.01400.01400.014017,784,858
Jun 17, 20190.01600.01700.01500.01700.01704,055,491
Jun 14, 20190.01700.01700.01500.01500.01504,144,338
Jun 13, 20190.01600.01650.01500.01600.01605,943,997
Jun 12, 20190.01700.01700.01600.01600.01606,202,717
Jun 11, 20190.01800.01800.01700.01700.01702,990,408
Jun 07, 20190.01800.01800.01700.01700.01701,128,213
Jun 06, 20190.01800.01800.01700.01700.01703,936,569
Jun 05, 20190.01800.01800.01700.01800.01801,773,250
Jun 04, 20190.01800.01900.01700.01700.017010,772,068
Jun 03, 20190.01900.01900.01900.01900.01901,045,798
May 31, 20190.01900.01900.01800.01800.018011,018,785
May 30, 20190.01800.01900.01800.01800.01802,032,446
May 29, 20190.02000.02000.01800.01900.01906,316,729
May 28, 20190.02100.02300.01900.01900.019022,106,567
May 27, 20190.02000.02100.01900.01900.01902,804,449
May 24, 20190.02000.02000.02000.02000.0200875,892
May 23, 20190.02000.02000.02000.02000.02001,496,852
May 22, 20190.02100.02100.02000.02000.02001,188,983
May 21, 20190.02000.02100.02000.02000.02003,015,117
May 20, 20190.02000.02100.01900.02000.02005,451,654
May 17, 20190.01900.02000.01900.02000.02004,331,800
May 16, 20190.02000.02000.01900.01900.01902,011,841
May 15, 20190.01900.01900.01900.01900.01902,192,196
May 14, 20190.02100.02100.01900.01900.01905,839,583
May 13, 20190.01900.02300.01900.02100.021020,639,492
May 10, 20190.01900.01900.01800.01800.01802,244,309
May 09, 20190.01800.02000.01800.01900.01903,114,272
May 08, 20190.01900.01900.01800.01800.01804,412,230
May 07, 20190.02000.02000.01900.01900.0190696,723
May 06, 20190.02000.02000.01900.01900.01901,160,178
May 03, 20190.01900.01900.01800.01900.01901,582,309
May 02, 20190.01900.01900.01800.01900.01902,395,473
May 01, 20190.01900.01900.01800.01800.01801,039,843
Apr 30, 20190.01900.01900.01800.01900.01901,664,228
Apr 29, 20190.01900.02000.01900.01900.01903,376,226
Apr 26, 20190.02100.02100.01900.01900.01902,265,922
Apr 24, 20190.02000.02100.02000.02000.02004,584,408
Apr 23, 20190.02100.02100.02000.02000.02002,185,903
Apr 18, 20190.02000.02100.02000.02100.02102,233,322
Apr 17, 20190.02100.02100.02000.02100.0210398,786
Apr 16, 20190.02200.02200.02100.02100.0210858,817
Apr 15, 20190.02100.02200.02100.02100.02101,427,723
Apr 12, 20190.02100.02200.02100.02100.02102,514,171
Apr 11, 20190.02000.02000.02000.02000.0200856,601
Apr 10, 20190.02100.02200.02000.02000.02001,413,164
Apr 09, 20190.02000.02100.02000.02100.0210659,881
Apr 08, 20190.02000.02100.02000.02000.02003,571,007
Apr 05, 20190.02000.02100.02000.02000.02002,307,770
Apr 04, 20190.01900.02100.01800.01900.01908,107,444
Apr 03, 20190.01900.01900.01800.01900.01902,942,610
Apr 02, 20190.01900.01900.01900.01900.01901,406,997
Apr 01, 20190.01900.01900.01800.01900.01901,583,770
Mar 29, 20190.01900.01900.01800.01800.01806,756,862
Mar 28, 20190.02000.02000.01900.01900.01901,956,218
Mar 27, 20190.01900.02000.01900.02000.02001,064,972
Mar 26, 20190.01900.01900.01900.01900.01903,042,241
Mar 25, 20190.01900.02000.01900.01900.01901,459,668
Mar 22, 20190.01900.01900.01900.01900.01902,096,796
Mar 21, 20190.01900.02000.01900.01900.01901,004,363
Mar 20, 20190.01900.01950.01900.01900.01903,733,475
Mar 19, 20190.02000.02000.01900.01900.01904,761,129
Mar 18, 20190.02000.02000.01900.01900.01902,612,100
Mar 15, 20190.02100.02100.01900.01900.01902,071,834
Mar 14, 20190.02000.02100.01900.02100.02102,619,026
Mar 13, 20190.02000.02000.01900.01900.01901,728,500
Mar 12, 20190.02000.02000.02000.02000.02001,720,186
Mar 11, 20190.02100.02100.02000.02100.02102,693,799
Mar 08, 20190.02000.02100.02000.02000.02001,305,249
Mar 07, 20190.02000.02100.02000.02100.02101,031,472
Mar 06, 20190.02000.02100.02000.02000.02004,223,018
Mar 05, 20190.02000.02000.01900.02000.02004,855,983
Mar 04, 20190.02100.02200.02000.02100.021010,813,257
Mar 01, 20190.02300.02300.02200.02200.02206,182,293
Feb 28, 20190.02400.02400.02300.02300.02302,833,805
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...